Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 39.30 | 39.65 | 38.25 | 38.60 | 253,039 | -0.85(-2.15%) |
May 30, 2018 | 39.05 | 39.55 | 38.85 | 39.45 | 349,224 | +0.55(+1.41%) |
May 29, 2018 | 39.35 | 39.50 | 38.60 | 38.90 | 184,443 | -0.80(-2.02%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.30(+0.76%) | |
May 24, 2018 | 39.85 | 40.00 | 39.35 | 39.40 | 353,881 | -0.40(-1.01%) |
May 23, 2018 | 39.95 | 40.25 | 39.65 | 39.80 | 350,934 | -0.10(-0.25%) |
May 22, 2018 | 40.40 | 40.50 | 39.80 | 39.90 | 188,711 | -0.25(-0.62%) |
May 21, 2018 | 39.90 | 40.45 | 39.70 | 40.15 | 210,057 | +0.25(+0.63%) |
May 18, 2018 | 40.25 | 40.25 | 39.60 | 39.90 | 122,536 | -0.20(-0.50%) |
May 17, 2018 | 39.40 | 40.30 | 38.65 | 40.10 | 333,673 | +0.65(+1.65%) |
May 16, 2018 | 38.75 | 39.70 | 38.75 | 39.45 | 291,859 | +0.80(+2.07%) |
May 15, 2018 | 38.15 | 39.30 | 38.15 | 38.65 | 210,432 | +0.35(+0.91%) |
May 14, 2018 | 39.80 | 39.85 | 38.25 | 38.30 | 285,930 | -1.30(-3.28%) |
May 11, 2018 | 38.90 | 40.25 | 38.60 | 39.60 | 447,723 | +0.60(+1.54%) |
May 10, 2018 | 38.80 | 39.05 | 36.90 | 39.00 | 518,482 | +2.85(+7.88%) |
May 09, 2018 | 35.95 | 36.52 | 35.48 | 36.15 | 332,880 | +0.15(+0.42%) |
May 08, 2018 | 35.55 | 36.55 | 35.45 | 36.00 | 187,843 | +0.50(+1.41%) |
May 07, 2018 | 35.55 | 35.75 | 35.00 | 35.50 | 326,069 | -0.05(-0.14%) |
May 04, 2018 | 35.25 | 36.25 | 35.15 | 35.55 | 221,017 | +0.25(+0.71%) |
May 03, 2018 | 35.55 | 35.70 | 34.95 | 35.30 | 208,179 | -0.40(-1.12%) |
May 02, 2018 | 35.90 | 36.50 | 35.70 | 35.70 | 324,230 | -0.20(-0.56%) |
May 01, 2018 | 35.50 | 36.05 | 35.15 | 35.90 | 254,014 | +0.30(+0.84%) |
Apr 30, 2018 | 35.65 | 36.15 | 35.45 | 35.60 | 233,514 | -0.05(-0.14%) |
Apr 27, 2018 | 36.00 | 36.15 | 35.60 | 35.65 | 169,794 | -0.30(-0.83%) |
Apr 26, 2018 | 36.60 | 36.90 | 35.95 | 35.95 | 201,056 | -0.60(-1.64%) |
Apr 25, 2018 | 36.80 | 37.10 | 36.10 | 36.55 | 206,971 | -0.45(-1.22%) |
Apr 24, 2018 | 36.90 | 37.75 | 36.75 | 37.00 | 173,957 | +0.30(+0.82%) |
Apr 23, 2018 | 36.55 | 37.05 | 36.45 | 36.70 | 136,081 | +0.30(+0.82%) |
Apr 20, 2018 | 36.70 | 37.65 | 36.10 | 36.40 | 241,349 | -0.40(-1.09%) |
Apr 19, 2018 | 36.55 | 37.45 | 36.55 | 36.80 | 440,690 | +0.25(+0.68%) |
Apr 18, 2018 | 37.60 | 37.90 | 36.45 | 36.55 | 321,165 | -0.90(-2.40%) |
Apr 17, 2018 | 39.10 | 39.10 | 36.95 | 37.45 | 371,574 | -1.35(-3.48%) |
Apr 16, 2018 | 39.15 | 39.35 | 38.40 | 38.80 | 632,473 | +0.00(+0.00%) |
Apr 13, 2018 | 39.50 | 39.65 | 38.30 | 38.80 | 174,051 | -0.50(-1.27%) |
Apr 12, 2018 | 38.45 | 39.65 | 38.20 | 39.30 | 202,600 | +1.15(+3.01%) |
Apr 11, 2018 | 38.05 | 38.45 | 37.80 | 38.15 | 188,790 | -0.05(-0.13%) |
Apr 10, 2018 | 37.90 | 38.50 | 37.58 | 38.20 | 399,224 | +0.55(+1.46%) |
Apr 09, 2018 | 37.95 | 38.50 | 37.55 | 37.65 | 144,396 | +0.10(+0.27%) |
Apr 06, 2018 | 37.95 | 38.45 | 37.20 | 37.55 | 230,906 | -0.80(-2.09%) |
Apr 05, 2018 | 38.55 | 38.80 | 38.05 | 38.35 | 513,748 | +0.10(+0.26%) |
Apr 04, 2018 | 37.65 | 38.45 | 36.75 | 38.25 | 195,908 | +0.15(+0.39%) |
Apr 03, 2018 | 37.65 | 38.20 | 37.60 | 38.10 | 214,362 | +0.55(+1.46%) |
Apr 02, 2018 | 37.85 | 38.00 | 37.20 | 37.55 | 246,435 | -0.45(-1.18%) |
Mar 29, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.75(+2.01%) | |
Mar 28, 2018 | 37.10 | 37.73 | 36.85 | 37.25 | 341,140 | +0.15(+0.40%) |
Mar 27, 2018 | 38.15 | 38.15 | 37.00 | 37.10 | 348,219 | -1.00(-2.62%) |
Mar 26, 2018 | 37.40 | 38.15 | 36.70 | 38.10 | 314,017 | +1.30(+3.53%) |
Mar 23, 2018 | 37.50 | 37.90 | 36.75 | 36.80 | 289,630 | -0.70(-1.87%) |
Mar 22, 2018 | 38.45 | 38.65 | 37.50 | 37.50 | 169,184 | -1.25(-3.23%) |
Mar 21, 2018 | 39.00 | 39.15 | 38.25 | 38.75 | 272,599 | -0.30(-0.77%) |
Mar 20, 2018 | 39.30 | 39.50 | 38.95 | 39.05 | 303,538 | +0.00(+0.00%) |
Mar 19, 2018 | 38.45 | 39.20 | 38.45 | 39.05 | 349,690 | +0.60(+1.56%) |
Mar 16, 2018 | 37.40 | 38.65 | 37.35 | 38.45 | 541,632 | +1.05(+2.81%) |
Mar 15, 2018 | 38.15 | 38.65 | 37.30 | 37.40 | 391,556 | -0.60(-1.58%) |
Mar 14, 2018 | 39.65 | 39.65 | 37.95 | 38.00 | 350,432 | -1.40(-3.55%) |
Mar 13, 2018 | 40.35 | 40.50 | 39.15 | 39.40 | 389,846 | -0.95(-2.35%) |
Mar 12, 2018 | 39.90 | 40.55 | 39.75 | 40.35 | 308,860 | +0.45(+1.13%) |
Mar 09, 2018 | 39.80 | 40.00 | 39.25 | 39.90 | 301,551 | +0.15(+0.38%) |
Mar 08, 2018 | 39.40 | 40.25 | 39.25 | 39.75 | 1,909,876 | +0.35(+0.89%) |
Mar 07, 2018 | 38.65 | 39.50 | 38.65 | 39.40 | 261,251 | +0.50(+1.29%) |
Mar 06, 2018 | 38.95 | 40.00 | 38.40 | 38.90 | 1,281,244 | +0.15(+0.39%) |
Mar 05, 2018 | 38.45 | 39.05 | 38.20 | 38.75 | 375,019 | -0.15(-0.39%) |
Mar 02, 2018 | 37.00 | 39.00 | 35.91 | 38.90 | 717,685 | +1.45(+3.87%) |
Mar 01, 2018 | 38.60 | 39.85 | 37.30 | 37.45 | 1,103,712 | -0.85(-2.22%) |
Feb 28, 2018 | 39.90 | 39.90 | 35.80 | 38.30 | 1,708,591 | +3.55(+10.22%) |
Feb 27, 2018 | 35.15 | 36.00 | 34.60 | 34.75 | 406,360 | -0.50(-1.42%) |
Feb 26, 2018 | 35.35 | 35.55 | 34.70 | 35.25 | 151,118 | -0.20(-0.56%) |
Feb 23, 2018 | 35.85 | 36.10 | 35.15 | 35.45 | 210,239 | -0.35(-0.98%) |
Feb 22, 2018 | 37.05 | 35.05 | 35.80 | 414,178 | +0.75(+2.14%) | |
Feb 21, 2018 | 35.80 | 36.20 | 34.95 | 35.05 | 373,887 | -0.60(-1.68%) |
Feb 20, 2018 | 36.65 | 36.75 | 35.45 | 35.65 | 278,903 | -0.95(-2.60%) |
Feb 16, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.25(-0.68%) | |
Feb 15, 2018 | 37.00 | 37.05 | 36.60 | 36.85 | 212,315 | -0.05(-0.14%) |
Feb 14, 2018 | 35.45 | 37.05 | 35.45 | 36.90 | 232,958 | +1.25(+3.51%) |
Feb 13, 2018 | 35.55 | 35.85 | 35.15 | 35.65 | 270,234 | -0.20(-0.56%) |
Feb 12, 2018 | 35.30 | 36.10 | 34.60 | 35.85 | 463,715 | +0.60(+1.70%) |
Feb 09, 2018 | 35.00 | 35.50 | 34.15 | 35.25 | 264,675 | +0.60(+1.73%) |
Feb 08, 2018 | 35.40 | 34.65 | 34.65 | 215,728 | -0.75(-2.12%) | |
Feb 07, 2018 | 34.95 | 35.58 | 34.95 | 35.40 | 261,303 | +0.40(+1.14%) |
Feb 06, 2018 | 33.80 | 35.10 | 33.40 | 35.00 | 481,154 | +0.00(+0.00%) |
Feb 05, 2018 | 35.45 | 36.00 | 34.60 | 35.00 | 535,581 | -0.80(-2.23%) |
Feb 02, 2018 | 35.60 | 35.95 | 35.15 | 35.80 | 334,420 | +0.05(+0.14%) |
Feb 01, 2018 | 35.45 | 35.85 | 34.85 | 35.75 | 266,489 | +0.00(+0.00%) |
Jan 31, 2018 | 36.15 | 36.25 | 35.40 | 35.75 | 442,425 | -0.30(-0.83%) |
Jan 30, 2018 | 35.75 | 36.25 | 35.75 | 36.05 | 284,923 | -0.15(-0.41%) |
Jan 29, 2018 | 36.40 | 36.50 | 36.04 | 36.20 | 427,419 | -0.15(-0.41%) |
Jan 26, 2018 | 35.45 | 36.50 | 35.35 | 36.35 | 404,133 | +1.15(+3.27%) |
Jan 25, 2018 | 35.00 | 35.40 | 34.25 | 35.20 | 293,970 | +0.45(+1.29%) |
Jan 24, 2018 | 35.60 | 35.70 | 34.55 | 34.75 | 270,896 | -0.65(-1.84%) |
Jan 23, 2018 | 35.00 | 35.60 | 34.35 | 35.40 | 251,494 | +0.30(+0.85%) |
Jan 22, 2018 | 34.95 | 35.20 | 34.55 | 35.10 | 360,569 | +0.20(+0.57%) |
Jan 19, 2018 | 34.40 | 34.95 | 34.40 | 34.90 | 241,154 | +0.45(+1.31%) |
Jan 18, 2018 | 34.85 | 34.95 | 34.30 | 34.45 | 252,477 | -0.45(-1.29%) |
Jan 17, 2018 | 35.15 | 35.25 | 34.25 | 34.90 | 245,936 | -0.05(-0.14%) |
Jan 16, 2018 | 35.70 | 35.90 | 34.62 | 34.95 | 236,078 | -0.45(-1.27%) |
Jan 12, 2018 | 35.40 | 35.40 | 35.40 | 0 | -0.05(-0.14%) | |
Jan 11, 2018 | 35.40 | 35.85 | 35.25 | 35.45 | 277,481 | +0.05(+0.14%) |
Jan 10, 2018 | 35.70 | 35.17 | 35.40 | 278,642 | -0.10(-0.28%) | |
Jan 09, 2018 | 34.65 | 35.70 | 34.65 | 35.50 | 336,610 | +0.80(+2.31%) |
Jan 08, 2018 | 34.70 | 35.10 | 34.15 | 34.70 | 307,013 | -0.10(-0.29%) |
Jan 05, 2018 | 35.00 | 35.20 | 34.52 | 34.80 | 325,792 | -0.15(-0.43%) |
Jan 04, 2018 | 34.20 | 35.15 | 34.10 | 34.95 | 309,883 | +0.80(+2.34%) |
Jan 03, 2018 | 33.40 | 34.30 | 33.15 | 34.15 | 340,312 | +0.80(+2.40%) |
Jan 02, 2018 | 33.60 | 33.60 | 33.05 | 33.35 | 383,578 | +0.15(+0.45%) |
Dec 29, 2017 | 33.20 | 33.20 | 33.20 | 0 | -0.25(-0.75%) | |
Dec 28, 2017 | 33.30 | 33.50 | 33.30 | 33.45 | 248,274 | +0.15(+0.45%) |
Dec 27, 2017 | 33.25 | 33.35 | 32.85 | 33.30 | 176,399 | +0.05(+0.15%) |
Dec 26, 2017 | 33.35 | 33.40 | 33.05 | 33.25 | 231,678 | -0.20(-0.60%) |
Dec 22, 2017 | 33.40 | 33.60 | 33.10 | 33.45 | 257,089 | +0.20(+0.60%) |
Dec 21, 2017 | 33.60 | 33.85 | 33.05 | 33.25 | 299,960 | -0.15(-0.45%) |
Dec 20, 2017 | 33.45 | 34.00 | 32.85 | 33.40 | 410,995 | -0.10(-0.30%) |
Dec 19, 2017 | 35.70 | 35.90 | 33.04 | 33.50 | 462,634 | -2.15(-6.03%) |
Dec 18, 2017 | 35.30 | 35.90 | 35.05 | 35.65 | 341,937 | +0.70(+2.00%) |
Dec 15, 2017 | 34.70 | 35.40 | 34.35 | 34.95 | 902,657 | +0.30(+0.87%) |
Dec 14, 2017 | 35.00 | 35.10 | 34.45 | 34.65 | 369,402 | -0.35(-1.00%) |
Dec 13, 2017 | 35.45 | 36.00 | 34.75 | 35.00 | 252,029 | -0.35(-0.99%) |
Dec 12, 2017 | 35.45 | 35.80 | 35.10 | 35.35 | 205,624 | -0.05(-0.14%) |
Dec 11, 2017 | 35.70 | 35.70 | 35.12 | 35.40 | 258,404 | -0.15(-0.42%) |
Dec 08, 2017 | 35.35 | 35.90 | 35.05 | 35.55 | 275,652 | +0.45(+1.28%) |
Dec 07, 2017 | 34.70 | 35.50 | 34.70 | 35.10 | 312,190 | +0.20(+0.57%) |
Dec 06, 2017 | 35.15 | 35.35 | 35.35 | 34.90 | 254,649 | -0.45(-1.27%) |
Dec 05, 2017 | 35.30 | 35.55 | 34.82 | 35.35 | 436,031 | +0.05(+0.14%) |
Dec 04, 2017 | 35.10 | 35.40 | 34.70 | 35.30 | 575,615 | +0.50(+1.44%) |
Dec 01, 2017 | 34.70 | 34.85 | 33.75 | 34.80 | 365,492 | +0.00(+0.00%) |
Nov 30, 2017 | 35.15 | 35.30 | 34.30 | 34.80 | 323,398 | -0.15(-0.43%) |
Nov 29, 2017 | 34.65 | 35.20 | 33.35 | 34.95 | 408,673 | +0.30(+0.87%) |
Nov 28, 2017 | 34.10 | 34.95 | 33.90 | 34.65 | 277,525 | +0.55(+1.61%) |
Nov 27, 2017 | 34.60 | 34.80 | 34.00 | 34.10 | 387,866 | -0.45(-1.30%) |
Nov 24, 2017 | 34.45 | 34.75 | 34.30 | 34.55 | 148,674 | +0.10(+0.29%) |
Nov 22, 2017 | 34.60 | 34.80 | 34.25 | 34.45 | 209,921 | -0.15(-0.43%) |
Nov 21, 2017 | 34.45 | 34.65 | 34.05 | 34.60 | 628,865 | +0.35(+1.02%) |
Nov 20, 2017 | 33.90 | 34.30 | 33.45 | 34.25 | 367,804 | +0.50(+1.48%) |
Nov 17, 2017 | 33.55 | 33.92 | 33.20 | 33.75 | 313,052 | +0.00(+0.00%) |
Nov 16, 2017 | 33.95 | 34.00 | 33.15 | 33.75 | 324,353 | -0.05(-0.15%) |
Nov 15, 2017 | 33.10 | 34.05 | 32.70 | 33.80 | 489,730 | +0.60(+1.81%) |
Nov 14, 2017 | 33.35 | 33.75 | 32.95 | 33.20 | 324,643 | -0.20(-0.60%) |
Nov 13, 2017 | 33.50 | 34.20 | 33.05 | 33.40 | 503,129 | -0.15(-0.45%) |
Nov 10, 2017 | 34.30 | 34.90 | 33.25 | 33.55 | 746,783 | -0.75(-2.19%) |
Nov 09, 2017 | 30.10 | 35.35 | 30.05 | 34.30 | 3,236,002 | +6.40(+22.94%) |
Nov 08, 2017 | 27.40 | 28.10 | 27.25 | 27.90 | 295,709 | +0.17(+0.63%) |
Nov 07, 2017 | 28.90 | 29.00 | 27.55 | 27.73 | 353,803 | -1.15(-3.98%) |
Nov 06, 2017 | 28.65 | 29.10 | 28.40 | 28.88 | 273,840 | -0.12(-0.43%) |
Nov 03, 2017 | 27.85 | 29.10 | 27.70 | 29.00 | 405,840 | +1.05(+3.76%) |
Nov 02, 2017 | 27.65 | 28.15 | 27.25 | 27.95 | 266,344 | +0.05(+0.18%) |
Nov 01, 2017 | 28.30 | 28.60 | 27.70 | 27.90 | 243,842 | +0.00(+0.00%) |
Oct 31, 2017 | 27.25 | 28.40 | 27.15 | 27.90 | 469,377 | +0.80(+2.95%) |
Oct 30, 2017 | 27.75 | 28.20 | 26.85 | 27.10 | 309,725 | -0.80(-2.87%) |
Oct 27, 2017 | 27.65 | 28.20 | 27.30 | 27.90 | 300,525 | +0.25(+0.90%) |
Oct 26, 2017 | 27.50 | 27.85 | 27.18 | 27.65 | 297,325 | +0.35(+1.28%) |
Oct 25, 2017 | 27.85 | 28.35 | 27.05 | 27.30 | 378,325 | -0.75(-2.67%) |
Oct 24, 2017 | 28.90 | 29.05 | 27.98 | 28.05 | 258,622 | -0.75(-2.60%) |
Oct 23, 2017 | 29.25 | 29.45 | 28.62 | 28.80 | 301,627 | -0.55(-1.87%) |
Oct 20, 2017 | 28.70 | 29.60 | 28.00 | 29.35 | 554,230 | +0.95(+3.35%) |
Oct 19, 2017 | 28.50 | 28.70 | 27.90 | 28.40 | 434,706 | -0.45(-1.56%) |
Oct 18, 2017 | 28.90 | 29.00 | 28.60 | 28.85 | 389,209 | +0.20(+0.70%) |
Oct 17, 2017 | 28.40 | 29.00 | 28.25 | 28.65 | 480,097 | +0.35(+1.24%) |
Oct 16, 2017 | 28.70 | 29.25 | 28.15 | 28.30 | 357,665 | -0.45(-1.57%) |
Oct 13, 2017 | 29.15 | 29.30 | 28.60 | 28.75 | 341,051 | -0.45(-1.54%) |
Oct 12, 2017 | 29.00 | 29.25 | 28.75 | 29.20 | 413,625 | +0.25(+0.86%) |
Oct 11, 2017 | 29.05 | 29.15 | 28.80 | 28.95 | 479,710 | +0.00(+0.00%) |
Oct 10, 2017 | 29.00 | 27.20 | 28.95 | 1,141,569 | -0.15(-0.52%) | |
Oct 09, 2017 | 29.35 | 29.55 | 28.45 | 29.10 | 438,660 | -0.25(-0.85%) |
Oct 06, 2017 | 28.85 | 29.50 | 28.65 | 29.35 | 503,880 | +0.50(+1.73%) |
Oct 05, 2017 | 28.00 | 29.00 | 27.70 | 28.85 | 841,248 | +0.90(+3.22%) |
Oct 04, 2017 | 28.25 | 29.05 | 27.65 | 27.95 | 1,779,192 | -2.20(-7.30%) |
Oct 03, 2017 | 29.10 | 30.23 | 28.90 | 30.15 | 587,624 | +1.20(+4.15%) |
Oct 02, 2017 | 28.75 | 29.00 | 28.40 | 28.95 | 309,207 | +0.30(+1.05%) |
Sep 29, 2017 | 29.10 | 29.30 | 28.55 | 28.65 | 556,137 | -0.50(-1.72%) |
Sep 28, 2017 | 28.90 | 29.23 | 28.50 | 29.15 | 715,998 | +0.25(+0.87%) |
Sep 27, 2017 | 27.75 | 28.95 | 27.32 | 28.90 | 839,950 | +1.35(+4.90%) |
Sep 26, 2017 | 27.30 | 28.02 | 27.15 | 27.55 | 800,534 | +0.25(+0.92%) |
Sep 25, 2017 | 25.72 | 27.35 | 25.72 | 27.30 | 1,149,849 | +0.90(+3.41%) |
Sep 22, 2017 | 27.15 | 27.40 | 26.00 | 26.40 | 1,047,015 | -1.05(-3.83%) |
Sep 21, 2017 | 28.00 | 28.40 | 27.12 | 27.45 | 1,223,636 | -1.30(-4.52%) |
Sep 20, 2017 | 28.85 | 29.15 | 28.55 | 28.75 | 302,064 | +0.05(+0.17%) |
Sep 19, 2017 | 29.25 | 29.60 | 28.60 | 28.70 | 753,816 | -0.60(-2.05%) |
Sep 18, 2017 | 28.95 | 29.55 | 28.80 | 29.30 | 401,420 | +0.50(+1.74%) |
Sep 15, 2017 | 29.00 | 29.25 | 28.77 | 28.80 | 854,470 | -0.20(-0.69%) |
Sep 14, 2017 | 29.50 | 29.95 | 28.70 | 29.00 | 712,801 | -0.65(-2.19%) |
Sep 13, 2017 | 29.35 | 30.00 | 29.25 | 29.65 | 420,341 | +0.30(+1.02%) |
Sep 12, 2017 | 28.95 | 29.35 | 28.65 | 29.35 | 380,286 | +0.60(+2.09%) |
Sep 11, 2017 | 28.65 | 29.15 | 28.50 | 28.75 | 232,157 | +0.45(+1.59%) |
Sep 08, 2017 | 28.45 | 29.05 | 28.20 | 28.30 | 589,262 | -0.30(-1.05%) |
Sep 07, 2017 | 29.20 | 29.30 | 28.45 | 28.60 | 594,512 | -0.55(-1.89%) |
Sep 06, 2017 | 28.95 | 29.20 | 28.38 | 29.15 | 848,468 | +0.20(+0.69%) |
Sep 05, 2017 | 29.20 | 29.25 | 28.60 | 28.95 | 599,407 | -0.35(-1.19%) |
Sep 01, 2017 | 28.95 | 29.40 | 28.80 | 29.30 | 580,189 | +0.40(+1.38%) |
Aug 31, 2017 | 29.45 | 29.60 | 28.70 | 28.90 | 551,012 | -0.55(-1.87%) |
Aug 30, 2017 | 29.55 | 29.75 | 29.32 | 29.45 | 497,187 | -0.20(-0.67%) |
Aug 29, 2017 | 29.65 | 29.85 | 29.30 | 29.65 | 363,897 | -0.10(-0.34%) |
Aug 28, 2017 | 29.75 | 29.90 | 29.60 | 29.75 | 222,802 | +0.00(+0.00%) |
Aug 25, 2017 | 29.95 | 30.00 | 29.60 | 29.75 | 304,815 | -0.05(-0.17%) |
Aug 24, 2017 | 29.80 | 29.95 | 29.50 | 29.80 | 567,403 | +0.15(+0.51%) |
Aug 23, 2017 | 29.60 | 29.95 | 29.60 | 29.65 | 326,587 | -0.20(-0.67%) |
Aug 22, 2017 | 30.00 | 30.10 | 29.75 | 29.85 | 366,487 | -0.10(-0.33%) |
Aug 21, 2017 | 30.25 | 30.60 | 29.95 | 29.95 | 648,645 | -0.40(-1.32%) |
Aug 18, 2017 | 30.35 | 30.60 | 29.95 | 30.35 | 650,479 | -0.35(-1.14%) |
Aug 17, 2017 | 31.15 | 31.20 | 30.15 | 30.70 | 707,118 | -0.65(-2.07%) |
Aug 16, 2017 | 30.65 | 31.75 | 30.15 | 31.35 | 1,017,332 | +0.65(+2.12%) |
Aug 15, 2017 | 31.90 | 31.90 | 30.30 | 30.70 | 664,844 | -1.10(-3.46%) |
Aug 14, 2017 | 32.20 | 32.60 | 31.40 | 31.80 | 527,233 | -0.35(-1.09%) |
Aug 11, 2017 | 33.15 | 34.10 | 31.95 | 32.15 | 784,901 | -1.05(-3.16%) |
Aug 10, 2017 | 34.20 | 34.25 | 32.50 | 33.20 | 985,370 | -1.35(-3.91%) |
Aug 09, 2017 | 38.25 | 38.25 | 33.70 | 34.55 | 2,250,684 | -5.50(-13.73%) |
Aug 08, 2017 | 39.05 | 40.15 | 39.00 | 40.05 | 723,830 | +1.00(+2.56%) |
Aug 07, 2017 | 38.80 | 39.25 | 38.55 | 39.05 | 450,796 | +0.35(+0.90%) |
Aug 04, 2017 | 39.12 | 38.25 | 38.70 | 520,119 | +0.45(+1.18%) | |
Aug 03, 2017 | 38.80 | 38.85 | 38.08 | 38.25 | 212,271 | -0.55(-1.42%) |
Aug 02, 2017 | 39.15 | 39.20 | 38.65 | 38.80 | 233,406 | -0.40(-1.02%) |
Aug 01, 2017 | 39.45 | 39.45 | 39.15 | 39.20 | 370,331 | +0.00(+0.00%) |
Jul 31, 2017 | 38.70 | 39.25 | 38.50 | 39.20 | 142,801 | +0.45(+1.16%) |
Jul 28, 2017 | 39.00 | 39.10 | 38.50 | 38.75 | 230,516 | -0.30(-0.77%) |
Jul 27, 2017 | 39.40 | 39.60 | 39.00 | 39.05 | 270,741 | -0.30(-0.76%) |
Jul 26, 2017 | 39.00 | 39.55 | 38.75 | 39.35 | 446,179 | +0.30(+0.77%) |
Jul 25, 2017 | 39.05 | 39.60 | 39.00 | 39.05 | 506,907 | +0.25(+0.64%) |
Jul 24, 2017 | 39.15 | 39.23 | 38.35 | 38.80 | 273,416 | -0.35(-0.89%) |
Jul 21, 2017 | 39.95 | 39.95 | 38.20 | 39.15 | 932,652 | -0.65(-1.63%) |
Jul 20, 2017 | 39.85 | 39.50 | 39.80 | 260,126 | +0.25(+0.63%) | |
Jul 19, 2017 | 39.40 | 39.65 | 39.15 | 39.55 | 341,156 | +0.15(+0.38%) |
Jul 18, 2017 | 39.45 | 39.80 | 39.15 | 39.40 | 385,079 | -0.15(-0.38%) |
Jul 17, 2017 | 39.25 | 39.65 | 38.60 | 39.55 | 426,157 | +0.35(+0.89%) |
Jul 14, 2017 | 38.80 | 39.52 | 38.70 | 39.20 | 320,537 | +0.20(+0.51%) |
Jul 13, 2017 | 39.05 | 39.50 | 38.70 | 39.00 | 1,126,743 | -0.05(-0.13%) |
Jul 12, 2017 | 38.60 | 39.20 | 38.40 | 39.05 | 588,178 | +0.65(+1.69%) |
Jul 11, 2017 | 37.75 | 38.45 | 37.70 | 38.40 | 226,784 | +0.65(+1.72%) |
Jul 10, 2017 | 37.85 | 38.25 | 37.70 | 37.75 | 258,580 | -0.25(-0.66%) |
Jul 07, 2017 | 37.30 | 38.15 | 37.10 | 38.00 | 211,952 | +0.90(+2.43%) |
Jul 06, 2017 | 37.50 | 37.50 | 36.85 | 37.10 | 268,182 | -0.50(-1.33%) |
Jul 05, 2017 | 37.85 | 37.95 | 36.55 | 37.60 | 214,734 | -0.25(-0.66%) |
Jul 03, 2017 | 38.00 | 38.25 | 37.65 | 37.85 | 111,130 | -0.05(-0.13%) |
Jun 30, 2017 | 37.95 | 38.42 | 37.70 | 37.90 | 294,368 | +0.00(+0.00%) |
Jun 29, 2017 | 38.30 | 38.45 | 37.40 | 37.90 | 378,652 | -0.30(-0.79%) |
Jun 28, 2017 | 37.80 | 38.27 | 37.60 | 38.20 | 515,662 | +0.70(+1.87%) |
Jun 27, 2017 | 37.35 | 37.85 | 37.12 | 37.50 | 362,099 | +0.15(+0.40%) |
Jun 26, 2017 | 36.60 | 37.55 | 36.00 | 37.35 | 324,568 | +0.85(+2.33%) |
Jun 23, 2017 | 36.60 | 36.50 | 1,199,722 | +0.30(+0.83%) | ||
Jun 22, 2017 | 35.60 | 36.30 | 35.20 | 36.20 | 153,318 | +0.53(+1.47%) |
Jun 21, 2017 | 36.30 | 36.30 | 35.50 | 35.67 | 189,268 | -0.53(-1.45%) |
Jun 20, 2017 | 36.50 | 36.70 | 35.80 | 36.20 | 271,971 | -0.30(-0.82%) |
Jun 19, 2017 | 36.10 | 36.80 | 35.90 | 36.50 | 365,541 | +0.60(+1.67%) |
Jun 16, 2017 | 36.20 | 36.50 | 35.42 | 35.90 | 460,814 | -0.60(-1.64%) |
Jun 15, 2017 | 35.85 | 36.55 | 35.40 | 36.50 | 281,752 | +0.50(+1.39%) |
Jun 14, 2017 | 37.10 | 37.10 | 35.80 | 36.00 | 319,251 | -1.15(-3.10%) |
Jun 13, 2017 | 37.05 | 37.35 | 36.30 | 37.15 | 326,962 | +0.40(+1.09%) |
Jun 12, 2017 | 37.25 | 37.85 | 36.70 | 36.75 | 399,317 | -0.40(-1.08%) |
Jun 09, 2017 | 36.95 | 37.50 | 36.65 | 37.15 | 423,059 | +0.15(+0.41%) |
Jun 08, 2017 | 36.35 | 37.10 | 36.20 | 37.00 | 208,859 | +0.70(+1.93%) |
Jun 07, 2017 | 36.50 | 36.75 | 36.20 | 36.30 | 228,880 | -0.20(-0.55%) |
Jun 06, 2017 | 36.25 | 36.95 | 35.90 | 36.50 | 433,472 | +0.00(+0.00%) |
Jun 05, 2017 | 36.50 | 36.90 | 36.00 | 36.50 | 301,702 | +0.05(+0.14%) |
Jun 02, 2017 | 35.55 | 36.50 | 35.15 | 36.45 | 819,385 | +0.90(+2.53%) |